Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 26, 2021 | 30.48 | 31.58 | 29.10 | 30.38 | 960,100 | +0.29(+0.96%) |
Feb 25, 2021 | 33.10 | 34.16 | 29.51 | 30.09 | 739,809 | -2.75(-8.37%) |
Feb 24, 2021 | 31.88 | 33.33 | 30.30 | 32.84 | 669,497 | +1.97(+6.38%) |
Feb 23, 2021 | 31.00 | 32.17 | 28.50 | 30.87 | 987,544 | -2.17(-6.57%) |
Feb 22, 2021 | 35.28 | 36.16 | 32.80 | 33.04 | 742,352 | -3.59(-9.80%) |
Feb 19, 2021 | 36.30 | 39.21 | 36.18 | 36.63 | 2,245,800 | +0.54(+1.50%) |
Feb 18, 2021 | 37.94 | 37.94 | 34.75 | 36.09 | 719,852 | -2.04(-5.35%) |
Feb 17, 2021 | 40.00 | 40.12 | 36.39 | 38.13 | 644,337 | -2.12(-5.27%) |
Feb 16, 2021 | 41.20 | 41.50 | 39.22 | 40.25 | 649,528 | +0.61(+1.54%) |
Feb 12, 2021 | 38.86 | 40.90 | 38.16 | 39.64 | 550,300 | +1.18(+3.07%) |
Feb 11, 2021 | 38.08 | 39.95 | 37.31 | 38.46 | 546,307 | +1.58(+4.28%) |
Feb 10, 2021 | 39.01 | 39.60 | 36.16 | 36.88 | 487,703 | -1.24(-3.25%) |
Feb 09, 2021 | 38.41 | 39.80 | 37.65 | 38.12 | 540,340 | +0.25(+0.66%) |
Feb 08, 2021 | 36.44 | 38.67 | 36.37 | 37.87 | 581,965 | +1.66(+4.58%) |
Feb 05, 2021 | 35.80 | 37.50 | 35.20 | 36.21 | 608,200 | -0.70(-1.90%) |
Feb 04, 2021 | 35.74 | 37.45 | 35.11 | 36.91 | 660,563 | +1.71(+4.86%) |
Feb 03, 2021 | 35.00 | 36.05 | 34.51 | 35.20 | 467,098 | +0.68(+1.97%) |
Feb 02, 2021 | 35.49 | 37.35 | 33.90 | 34.52 | 714,451 | +0.88(+2.62%) |
Feb 01, 2021 | 35.30 | 36.31 | 33.55 | 33.64 | 842,953 | -0.77(-2.24%) |
Jan 29, 2021 | 34.56 | 37.73 | 34.01 | 34.41 | 1,548,800 | -0.57(-1.63%) |
Jan 28, 2021 | 39.90 | 39.98 | 34.46 | 34.98 | 1,140,369 | -2.89(-7.63%) |
Jan 27, 2021 | 34.57 | 46.37 | 34.50 | 37.87 | 4,317,187 | +0.30(+0.80%) |
Jan 26, 2021 | 36.00 | 37.85 | 33.67 | 37.57 | 1,039,233 | +1.55(+4.30%) |
Jan 25, 2021 | 34.30 | 36.46 | 34.21 | 36.02 | 1,649,559 | +2.01(+5.91%) |
Jan 22, 2021 | 30.00 | 34.21 | 29.80 | 34.01 | 1,569,700 | +3.67(+12.10%) |
Jan 21, 2021 | 30.35 | 30.75 | 29.51 | 30.34 | 349,939 | -0.18(-0.59%) |
Jan 20, 2021 | 31.40 | 32.39 | 30.33 | 30.52 | 410,856 | -0.56(-1.80%) |
Jan 19, 2021 | 31.00 | 31.21 | 30.11 | 31.08 | 693,543 | +0.36(+1.17%) |
Jan 15, 2021 | 30.37 | 31.50 | 29.66 | 30.72 | 988,300 | -0.30(-0.97%) |
Jan 14, 2021 | 29.60 | 31.57 | 29.54 | 31.02 | 913,697 | +1.60(+5.44%) |
Jan 13, 2021 | 29.91 | 30.49 | 29.21 | 29.42 | 1,044,052 | -0.29(-0.98%) |
Jan 12, 2021 | 27.14 | 29.77 | 27.00 | 29.71 | 1,190,840 | +2.53(+9.31%) |
Jan 11, 2021 | 27.21 | 27.72 | 26.40 | 27.18 | 701,738 | -0.52(-1.88%) |
Jan 08, 2021 | 27.77 | 28.39 | 26.90 | 27.70 | 924,900 | +0.50(+1.84%) |
Jan 07, 2021 | 25.99 | 28.20 | 25.99 | 27.20 | 1,183,569 | +1.52(+5.92%) |
Jan 06, 2021 | 26.01 | 26.50 | 25.24 | 25.68 | 990,958 | -0.91(-3.42%) |
Jan 05, 2021 | 26.58 | 27.54 | 25.88 | 26.59 | 1,229,475 | +0.08(+0.30%) |
Jan 04, 2021 | 28.58 | 28.90 | 26.05 | 26.51 | 1,455,736 | -2.07(-7.24%) |
Dec 31, 2020 | 28.58 | 28.58 | 28.58 | 896,241 | -0.10(-0.35%) | |
Dec 30, 2020 | 28.92 | 29.84 | 28.47 | 28.68 | 896,241 | -0.24(-0.83%) |
Dec 29, 2020 | 30.46 | 30.82 | 28.20 | 28.92 | 926,401 | -1.64(-5.37%) |
Dec 28, 2020 | 32.72 | 32.86 | 30.11 | 30.56 | 2,940,938 | -1.63(-5.06%) |
Dec 24, 2020 | 32.60 | 33.45 | 31.67 | 32.19 | 541,000 | -0.15(-0.46%) |
Dec 23, 2020 | 33.89 | 33.95 | 31.93 | 32.34 | 997,582 | -1.30(-3.86%) |
Dec 22, 2020 | 34.89 | 35.70 | 31.61 | 33.64 | 1,700,259 | -0.43(-1.26%) |
Dec 21, 2020 | 30.59 | 35.37 | 29.61 | 34.07 | 2,799,290 | +3.57(+11.70%) |
Dec 18, 2020 | 29.45 | 31.00 | 29.07 | 30.50 | 5,049,100 | +1.11(+3.78%) |
Dec 17, 2020 | 26.77 | 30.25 | 26.65 | 29.39 | 2,344,695 | +3.11(+11.83%) |
Dec 16, 2020 | 25.87 | 27.19 | 25.10 | 26.28 | 1,085,351 | +0.88(+3.46%) |
Dec 15, 2020 | 26.07 | 26.85 | 25.05 | 25.40 | 1,218,857 | -0.40(-1.55%) |
Dec 14, 2020 | 26.75 | 27.42 | 25.55 | 25.80 | 1,247,017 | -0.95(-3.55%) |
Dec 11, 2020 | 27.04 | 27.79 | 25.80 | 26.75 | 951,600 | -0.82(-2.97%) |
Dec 10, 2020 | 26.00 | 28.67 | 25.77 | 27.57 | 1,016,550 | +0.65(+2.41%) |
Dec 09, 2020 | 28.75 | 29.31 | 26.35 | 26.92 | 2,110,277 | -2.19(-7.52%) |
Dec 08, 2020 | 27.25 | 29.80 | 25.52 | 29.11 | 5,584,611 | +4.45(+18.05%) |
Dec 07, 2020 | 31.20 | 32.44 | 24.25 | 24.66 | 8,428,733 | -5.45(-18.10%) |
Dec 04, 2020 | 26.38 | 30.29 | 26.29 | 30.11 | 2,529,500 | +4.06(+15.59%) |
Dec 03, 2020 | 25.80 | 26.44 | 25.51 | 26.05 | 1,147,444 | +0.58(+2.28%) |
Dec 02, 2020 | 24.92 | 26.23 | 24.77 | 25.47 | 634,863 | +0.39(+1.56%) |